595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185200,109146559,464,464,464,464,465
|
|
20240730,185100,109146559,464,464,464,464,0
|
|
20240730,185000,109146559,464,464,464,464,0
|
|
20240730,184900,109146559,464,464,464,464,0
|
|
20240730,184800,109146559,464,464,464,464,0
|
|
20240730,184700,109146559,464,464,464,464,0
|
|
20240730,184600,109146559,464,464,464,464,0
|
|
20240730,184500,109146559,464,464,464,464,0
|
|
20240730,184400,109146559,464,464,464,464,0
|
|
20240730,184300,109146559,464,464,464,464,0
|
|
20240730,184200,109146559,464,464,464,464,0
|
|
20240730,184100,109146559,464,464,464,464,0
|
|
20240730,184000,109146559,464,464,464,464,0
|
|
20240730,183900,109146559,464,464,464,464,0
|
|
20240730,183800,109146559,464,464,464,464,0
|
|
20240730,183700,109146559,464,464,464,464,0
|
|
20240730,183600,109146559,464,464,464,464,0
|
|
20240730,183500,109146559,464,464,464,464,0
|
|
20240730,183400,109146559,464,464,464,464,0
|
|
20240730,183300,109146559,464,464,464,464,0
|
|
20240730,183200,109146559,464,464,464,464,0
|
|
20240730,183100,109146559,464,464,464,464,0
|
|
20240730,183000,109146559,464,464,464,464,0
|
|
20240730,182900,109146559,464,464,464,464,0
|
|
20240730,182800,109146559,464,464,464,464,0
|
|
20240730,182700,109146559,464,464,464,464,0
|
|
20240730,182600,109146559,464,464,464,464,0
|
|
20240730,182500,109146559,464,464,464,464,0
|
|
20240730,182400,109146559,464,464,464,464,0
|
|
20240730,182300,109146559,464,464,464,464,0
|
|
20240730,182200,109146559,464,464,464,464,465
|
|
20240730,182100,109146559,464,464,464,464,0
|
|
20240730,182000,109146559,464,464,464,464,0
|
|
20240730,181900,109146559,464,464,464,464,0
|
|
20240730,181800,109146559,464,464,464,464,0
|
|
20240730,181700,109146559,464,464,464,464,0
|
|
20240730,181600,109146559,464,464,464,464,0
|
|
20240730,181500,109146559,464,464,464,464,0
|
|
20240730,181400,109146559,464,464,464,464,0
|
|
20240730,181300,109146559,464,464,464,464,0
|
|
20240730,181200,109146559,464,464,464,464,0
|
|
20240730,181100,109146559,464,464,464,464,0
|
|
20240730,181000,109146559,464,464,464,464,0
|
|
20240730,180900,109146559,464,464,464,464,0
|
|
20240730,180800,109146559,464,464,464,464,0
|
|
20240730,180700,109146559,464,464,464,464,0
|
|
20240730,180600,109146559,464,464,464,464,0
|
|
20240730,180500,109146559,464,464,464,464,0
|
|
20240730,180400,109146559,464,464,464,464,0
|
|
20240730,180300,109146559,464,464,464,464,0
|
|
20240730,180200,109146559,464,464,464,464,0
|
|
20240730,180100,109146559,464,464,464,464,0
|
|
20240730,180000,109146559,464,464,464,464,0
|
|
20240730,175900,109146559,464,464,464,464,0
|
|
20240730,175800,109146559,464,464,464,464,0
|
|
20240730,175700,109146559,464,464,464,464,0
|
|
20240730,175600,109146559,464,464,464,464,0
|
|
20240730,175500,109146559,464,464,464,464,0
|
|
20240730,175400,109146559,464,464,464,464,0
|
|
20240730,175300,109146559,464,464,464,464,0
|
|
20240730,175200,109146559,464,464,464,464,465
|
|
20240730,175100,109146559,464,464,464,464,0
|
|
20240730,175000,109146559,464,464,464,464,0
|
|
20240730,174900,109146559,464,464,464,464,0
|
|
20240730,174800,109146559,464,464,464,464,0
|
|
20240730,174700,109146559,464,464,464,464,0
|
|
20240730,174600,109146559,464,464,464,464,0
|
|
20240730,174500,109146559,464,464,464,464,0
|
|
20240730,174400,109146559,464,464,464,464,0
|
|
20240730,174300,109146559,464,464,464,464,0
|
|
20240730,174200,109146559,464,464,464,464,0
|
|
20240730,174100,109146559,464,464,464,464,0
|
|
20240730,174000,109146559,464,464,464,464,0
|
|
20240730,173900,109146559,464,464,464,464,0
|
|
20240730,173800,109146559,464,464,464,464,0
|
|
20240730,173700,109146559,464,464,464,464,0
|
|
20240730,173600,109146559,464,464,464,464,0
|
|
20240730,173500,109146559,464,464,464,464,0
|
|
20240730,173400,109146559,464,464,464,464,0
|
|
20240730,173300,109146559,464,464,464,464,0
|
|
20240730,173200,109146559,464,464,464,464,0
|
|
20240730,173100,109146559,464,464,464,464,0
|
|
20240730,173000,109146559,464,464,464,464,0
|
|
20240730,172900,109146559,464,464,464,464,0
|
|
20240730,172800,109146559,464,464,464,464,0
|
|
20240730,172700,109146559,464,464,464,464,0
|
|
20240730,172600,109146559,464,464,464,464,0
|
|
20240730,172500,109146559,464,464,464,464,0
|
|
20240730,172400,109146559,464,464,464,464,0
|
|
20240730,172300,109146559,464,464,464,464,0
|
|
20240730,172200,109146559,464,464,464,464,465
|
|
20240730,172100,109146559,464,464,464,464,0
|
|
20240730,172000,109146559,464,464,464,464,0
|
|
20240730,171900,109146559,464,464,464,464,0
|
|
20240730,171800,109146559,464,464,464,464,0
|
|
20240730,171700,109146559,464,464,464,464,0
|
|
20240730,171600,109146559,464,464,464,464,0
|
|
20240730,171500,109146559,464,464,464,464,0
|
|
20240730,171400,109146559,464,464,464,464,0
|
|
20240730,171300,109146559,464,464,464,464,0
|
|
20240730,171200,109146559,464,464,464,464,0
|
|
20240730,171100,109146559,464,464,464,464,0
|
|
20240730,171000,109146559,464,464,464,464,0
|
|
20240730,170900,109146559,464,464,464,464,0
|
|
20240730,170800,109146559,464,464,464,464,0
|
|
20240730,170700,109146559,464,464,464,464,0
|
|
20240730,170600,109146559,464,464,464,464,0
|
|
20240730,170500,109146559,464,464,464,464,0
|
|
20240730,170400,109146559,464,464,464,464,0
|
|
20240730,170300,109146559,464,464,464,464,0
|
|
20240730,170200,109146559,464,464,464,464,0
|
|
20240730,170100,109146559,464,464,464,464,0
|
|
20240730,170000,109146559,464,464,464,464,0
|
|
20240730,165900,109146559,464,464,464,464,0
|
|
20240730,165800,109146559,464,464,464,464,0
|
|
20240730,165700,109146559,464,464,464,464,0
|
|
20240730,165600,109146559,464,464,464,464,0
|
|
20240730,165500,109146559,464,464,464,464,0
|
|
20240730,165400,109146559,464,464,464,464,0
|
|
20240730,165300,109146559,464,464,464,464,0
|
|
20240730,165200,109146559,464,464,464,464,465
|
|
20240730,165100,109146559,464,464,464,464,0
|
|
20240730,165000,109146559,464,464,464,464,0
|
|
20240730,164900,109146559,464,464,464,464,0
|
|
20240730,164800,109146559,464,464,464,464,0
|
|
20240730,164700,109146559,464,464,464,464,0
|
|
20240730,164600,109146559,464,464,464,464,0
|
|
20240730,164500,109146559,464,464,464,464,0
|
|
20240730,164400,109146559,464,464,464,464,0
|
|
20240730,164300,109146559,464,464,464,464,0
|
|
20240730,164200,109146559,464,464,464,464,0
|
|
20240730,164100,109146559,464,464,464,464,0
|
|
20240730,164000,109146559,464,464,464,464,0
|
|
20240730,163900,109146559,464,464,464,464,0
|
|
20240730,163800,109146559,464,464,464,464,0
|
|
20240730,163700,109146559,464,464,464,464,0
|
|
20240730,163600,109146559,464,464,464,464,0
|
|
20240730,163500,109146559,464,464,464,464,0
|
|
20240730,163400,109146559,464,464,464,464,0
|
|
20240730,163300,109146559,464,464,464,464,0
|
|
20240730,163200,109146559,464,464,464,464,0
|
|
20240730,163100,109146559,464,464,464,464,0
|
|
20240730,163000,109146559,464,464,464,464,0
|
|
20240730,162900,109146559,464,464,464,464,0
|
|
20240730,162800,109146559,464,464,464,464,0
|
|
20240730,162700,109146559,464,464,464,464,0
|
|
20240730,162600,109146559,464,464,464,464,0
|
|
20240730,162500,109146559,464,464,464,464,0
|
|
20240730,162400,109146559,464,464,464,464,0
|
|
20240730,162300,109146559,464,464,464,464,0
|
|
20240730,162200,109146559,464,464,464,464,465
|
|
20240730,162100,109146559,464,464,464,464,0
|
|
20240730,162000,109146559,464,464,464,464,0
|
|
20240730,161900,109146559,464,464,464,464,0
|
|
20240730,161800,109146559,464,464,464,464,0
|
|
20240730,161700,109146559,464,464,464,464,0
|
|
20240730,161600,109146559,464,464,464,464,0
|
|
20240730,161500,109146559,464,464,464,464,0
|
|
20240730,161400,109146559,464,464,464,464,0
|
|
20240730,161300,109146559,464,464,464,464,0
|
|
20240730,161200,109146559,464,464,464,464,0
|
|
20240730,161100,109146559,464,464,464,464,0
|
|
20240730,161000,109146559,464,464,464,464,0
|
|
20240730,160900,109146559,464,464,464,464,0
|
|
20240730,160800,109146559,464,464,464,464,0
|
|
20240730,160700,109146559,464,464,464,464,0
|
|
20240730,160600,109146559,464,464,464,464,0
|
|
20240730,160500,109146559,464,464,464,464,0
|
|
20240730,160400,109146559,464,464,464,464,0
|
|
20240730,160300,109146559,464,464,464,464,0
|
|
20240730,160200,109146559,464,464,464,464,0
|
|
20240730,160100,109146559,464,464,464,464,0
|
|
20240730,160000,109146559,464,464,464,464,0
|
|
20240730,155900,109146559,464,464,464,464,0
|
|
20240730,155800,109146559,464,464,464,464,0
|
|
20240730,155700,109146559,464,464,464,464,0
|
|
20240730,155600,109146559,464,464,464,464,0
|
|
20240730,155500,109146559,464,464,464,464,0
|
|
20240730,155400,109146559,464,464,464,464,0
|
|
20240730,155300,109146559,464,464,464,464,0
|
|
20240730,155200,109146559,464,464,464,464,465
|
|
20240730,155100,109146559,464,464,464,464,0
|
|
20240730,155000,109146559,464,464,464,464,0
|
|
20240730,154900,109146559,464,464,464,464,0
|
|
20240730,154800,109146559,464,464,464,464,0
|
|
20240730,154700,109146559,464,464,464,464,0
|
|
20240730,154600,109146559,464,464,464,464,0
|
|
20240730,154500,109146559,464,464,464,464,0
|
|
20240730,154400,109146559,464,464,464,464,0
|
|
20240730,154300,109146559,464,464,464,464,0
|
|
20240730,154200,109146559,464,464,464,464,0
|
|
20240730,154100,109146559,464,464,464,464,0
|
|
20240730,154000,109146559,464,464,464,464,0
|
|
20240730,153900,109146559,464,464,464,464,0
|
|
20240730,153800,109146559,464,464,464,464,0
|
|
20240730,153700,109146559,464,464,464,464,0
|
|
20240730,153600,109146559,464,464,464,464,0
|
|
20240730,153500,109146559,464,464,464,464,0
|
|
20240730,153400,109146559,464,464,464,464,0
|
|
20240730,153300,109146559,464,464,464,464,0
|
|
20240730,153200,109146559,464,464,464,464,0
|
|
20240730,153100,109146559,464,464,464,464,0
|
|
20240730,153000,109146559,464,464,464,464,465
|
|
20240730,152900,108930799,461,461,461,461,0
|
|
20240730,152800,108930799,461,461,461,461,0
|
|
20240730,152700,108930799,461,461,461,461,0
|
|
20240730,152600,108930799,461,461,461,461,0
|
|
20240730,152500,108930799,461,461,461,461,0
|
|
20240730,152400,108930799,461,461,461,461,0
|
|
20240730,152300,108930799,461,461,461,461,0
|
|
20240730,152200,108930799,461,461,461,461,0
|
|
20240730,152100,108930799,461,461,461,461,0
|
|
20240730,152000,108930799,461,461,461,461,0
|
|
20240730,151900,108930799,461,461,461,461,0
|
|
20240730,151800,108930799,461,461,461,461,294
|
|
20240730,151700,108795265,462,462,462,462,0
|
|
20240730,151600,108795265,462,462,462,462,0
|
|
20240730,151500,108795265,462,462,462,462,0
|
|
20240730,151400,108795265,462,462,462,462,0
|
|
20240730,151300,108795265,462,462,462,462,366
|
|
20240730,151200,108626173,464,464,464,464,0
|
|
20240730,151100,108626173,464,464,464,464,0
|
|
20240730,151000,108626173,464,464,464,464,0
|
|
20240730,150900,108626173,464,464,464,464,0
|
|
20240730,150800,108626173,464,464,464,464,2
|
|
20240730,150700,108625245,464,464,464,464,71
|
|
20240730,150600,108592301,464,464,464,464,20
|
|
20240730,150500,108583021,464,464,464,464,54
|
|
20240730,150400,108557965,464,464,464,464,0
|
|
20240730,150300,108557965,464,464,464,464,0
|
|
20240730,150200,108557965,464,464,464,464,0
|
|
20240730,150100,108557965,464,464,464,464,0
|
|
20240730,150000,108557965,464,464,464,464,0
|
|
20240730,145900,108557965,464,461,464,461,36
|
|
20240730,145800,108541366,464,464,464,464,0
|
|
20240730,145700,108541366,464,464,464,464,1
|
|
20240730,145600,108540902,461,461,461,461,0
|
|
20240730,145500,108540902,461,461,461,461,0
|
|
20240730,145400,108540902,461,462,462,461,99
|
|
20240730,145300,108495260,462,462,462,462,0
|
|
20240730,145200,108495260,462,462,462,462,1
|
|
20240730,145100,108494798,462,462,462,462,0
|
|
20240730,145000,108494798,462,462,462,462,0
|
|
20240730,144900,108494798,462,462,462,462,1500
|
|
20240730,144800,107801798,463,463,463,463,1
|
|
20240730,144700,107801335,462,462,462,462,14
|
|
20240730,144600,107794867,462,462,462,462,0
|
|
20240730,144500,107794867,462,462,462,462,0
|
|
20240730,144400,107794867,462,463,463,462,9
|
|
20240730,144300,107790703,460,460,460,460,595
|
|
20240730,144200,107517003,460,460,460,460,0
|
|
20240730,144100,107517003,460,460,460,460,0
|
|
20240730,144000,107517003,460,460,460,460,0
|
|
20240730,143900,107517003,460,460,460,460,5094
|
|
20240730,143800,105173763,460,460,460,460,0
|
|
20240730,143700,105173763,460,460,460,460,0
|
|
20240730,143600,105173763,460,460,460,460,0
|
|
20240730,143500,105173763,460,460,460,460,249
|
|
20240730,143400,105059223,460,460,460,460,0
|
|
20240730,143300,105059223,460,460,460,460,300
|
|
20240730,143200,104921223,460,460,460,460,1
|
|
20240730,143100,104920763,460,460,460,460,300
|
|
20240730,143000,104782763,460,460,460,460,0
|
|
20240730,142900,104782763,460,460,460,460,0
|
|
20240730,142800,104782763,460,460,460,460,73
|
|
20240730,142700,104749183,460,460,460,460,0
|
|
20240730,142600,104749183,460,462,462,460,3700
|
|
20240730,142500,103044477,463,463,463,463,100
|
|
20240730,142400,102998177,463,463,463,463,200
|
|
20240730,142300,102905577,464,464,464,464,0
|
|
20240730,142200,102905577,464,464,464,464,100
|
|
20240730,142100,102859177,464,464,464,464,1
|
|
20240730,142000,102858713,464,464,464,464,0
|
|
20240730,141900,102858713,464,464,464,464,2
|
|
20240730,141800,102857785,464,464,464,464,0
|
|
20240730,141700,102857785,464,464,464,464,0
|
|
20240730,141600,102857785,464,464,464,464,1
|
|
20240730,141500,102857321,464,464,464,464,0
|
|
20240730,141400,102857321,464,464,464,464,13
|
|
20240730,141300,102851289,464,464,464,464,0
|
|
20240730,141200,102851289,464,464,464,464,11
|
|
20240730,141100,102846185,464,464,464,464,0
|
|
20240730,141000,102846185,464,464,464,464,100
|
|
20240730,140900,102799785,464,464,464,464,5
|
|
20240730,140800,102797465,464,464,464,464,0
|
|
20240730,140700,102797465,464,464,464,464,0
|
|
20240730,140600,102797465,464,464,464,464,0
|
|
20240730,140500,102797465,464,464,464,464,24
|
|
20240730,140400,102786329,464,464,464,464,100
|
|
20240730,140300,102739929,464,464,464,464,1
|
|
20240730,140200,102739465,464,464,464,464,0
|
|
20240730,140100,102739465,464,464,464,464,502
|
|
20240730,140000,102506537,467,467,467,467,0
|
|
20240730,135900,102506537,467,467,467,467,0
|
|
20240730,135800,102506537,467,467,467,467,203
|
|
20240730,135700,102411736,467,467,467,467,0
|
|
20240730,135600,102411736,467,467,467,467,300
|
|
20240730,135500,102271636,468,468,468,468,0
|
|
20240730,135400,102271636,468,464,468,464,687
|
|
20240730,135300,101952840,468,468,468,468,895
|
|
20240730,135200,101533980,468,468,468,468,0
|
|
20240730,135100,101533980,468,468,468,468,1
|
|
20240730,135000,101533512,467,467,467,467,10
|
|
20240730,134900,101528842,467,468,468,467,125
|
|
20240730,134800,101470459,468,468,468,468,0
|
|
20240730,134700,101470459,468,464,468,464,6000
|
|
20240730,134600,98667608,464,464,464,464,0
|
|
20240730,134500,98667608,464,464,464,464,0
|
|
20240730,134400,98667608,464,464,464,464,0
|
|
20240730,134300,98667608,464,463,464,463,2000
|
|
20240730,134200,97740137,462,462,462,462,0
|
|
20240730,134100,97740137,462,463,463,462,25
|
|
20240730,134000,97728586,463,463,463,463,10
|
|
20240730,133900,97723956,463,463,463,463,0
|
|
20240730,133800,97723956,463,463,463,463,0
|
|
20240730,133700,97723956,463,461,463,461,73588
|
|
20240730,133600,63799692,461,461,461,461,0
|
|
20240730,133500,63799692,461,461,461,461,6
|
|
20240730,133400,63796926,459,459,459,459,100
|
|
20240730,133300,63751026,461,461,461,461,1
|
|
20240730,133200,63750565,460,460,460,460,0
|
|
20240730,133100,63750565,460,460,460,460,0
|
|
20240730,133000,63750565,460,460,460,460,0
|
|
20240730,132900,63750565,460,460,460,460,54
|
|
20240730,132800,63725725,460,460,460,460,1
|
|
20240730,132700,63725265,460,460,460,460,2985
|
|
20240730,132600,62352165,458,458,458,458,0
|
|
20240730,132500,62352165,458,458,458,458,0
|
|
20240730,132400,62352165,458,458,458,458,223
|
|
20240730,132300,62250031,461,461,461,461,1
|
|
20240730,132200,62249570,459,461,461,459,17
|
|
20240730,132100,62241765,461,461,461,461,0
|
|
20240730,132000,62241765,461,461,461,461,0
|
|
20240730,131900,62241765,461,461,461,461,0
|
|
20240730,131800,62241765,461,461,461,461,7
|
|
20240730,131700,62238538,461,461,461,459,37995
|
|
20240730,131600,44763946,461,461,461,461,215
|
|
20240730,131500,44664831,462,462,462,462,7
|
|
20240730,131400,44661597,462,462,462,462,10
|
|
20240730,131300,44656977,462,462,462,462,0
|
|
20240730,131200,44656977,462,462,462,462,4
|
|
20240730,131100,44655129,461,461,461,461,87
|
|
20240730,131000,44615022,461,461,461,461,628
|
|
20240730,130900,44325514,462,462,462,462,0
|
|
20240730,130800,44325514,462,462,462,462,10
|
|
20240730,130700,44320894,462,462,462,462,0
|
|
20240730,130600,44320894,462,462,462,462,60
|
|
20240730,130500,44293174,462,462,462,462,4
|
|
20240730,130400,44291326,463,463,463,462,1502
|
|
20240730,130300,43597400,461,461,461,461,0
|
|
20240730,130200,43597400,461,461,461,461,0
|
|
20240730,130100,43597400,461,461,461,461,0
|
|
20240730,130000,43597400,461,461,461,461,6
|
|
20240730,125900,43594634,463,463,463,463,82
|
|
20240730,125800,43556668,463,463,463,463,3
|
|
20240730,125700,43555279,463,463,463,463,0
|
|
20240730,125600,43555279,463,463,463,463,0
|
|
20240730,125500,43555279,463,463,463,463,0
|
|
20240730,125400,43555279,463,463,463,463,0
|
|
20240730,125300,43555279,463,463,463,463,1
|
|
20240730,125200,43554816,461,461,461,461,143
|
|
20240730,125100,43488893,463,463,463,463,0
|
|
20240730,125000,43488893,463,463,463,463,0
|
|
20240730,124900,43488893,463,463,463,463,18
|
|
20240730,124800,43480559,463,462,463,461,3001
|
|
20240730,124700,42097001,463,463,463,463,0
|
|
20240730,124600,42097001,463,463,463,463,0
|
|
20240730,124500,42097001,463,463,463,463,0
|
|
20240730,124400,42097001,463,463,463,463,0
|
|
20240730,124300,42097001,463,463,463,463,1
|
|
20240730,124200,42096538,462,462,462,462,0
|
|
20240730,124100,42096538,462,462,462,462,0
|
|
20240730,124000,42096538,462,462,462,462,1
|
|
20240730,123900,42096076,465,465,465,465,0
|
|
20240730,123800,42096076,465,463,465,463,236
|
|
20240730,123700,41986806,463,463,463,463,11
|
|
20240730,123600,41981713,463,465,465,463,38
|
|
20240730,123500,41964105,465,465,465,465,0
|
|
20240730,123400,41964105,465,465,465,465,0
|
|
20240730,123300,41964105,465,465,465,465,0
|
|
20240730,123200,41964105,465,465,465,465,0
|
|
20240730,123100,41964105,465,465,465,465,0
|
|
20240730,123000,41964105,465,465,465,465,0
|
|
20240730,122900,41964105,465,465,465,465,0
|
|
20240730,122800,41964105,465,465,465,465,0
|
|
20240730,122700,41964105,465,465,465,465,0
|
|
20240730,122600,41964105,465,465,465,465,1
|
|
20240730,122500,41963640,463,463,463,463,0
|
|
20240730,122400,41963640,463,463,463,463,0
|
|
20240730,122300,41963640,463,463,463,463,0
|
|
20240730,122200,41963640,463,463,463,463,0
|
|
20240730,122100,41963640,463,463,463,463,0
|
|
20240730,122000,41963640,463,463,463,463,0
|
|
20240730,121900,41963640,463,463,463,463,0
|
|
20240730,121800,41963640,463,463,463,463,0
|
|
20240730,121700,41963640,463,463,463,463,0
|
|
20240730,121600,41963640,463,463,463,463,0
|
|
20240730,121500,41963640,463,463,463,463,0
|
|
20240730,121400,41963640,463,464,464,463,1458
|
|
20240730,121300,41288523,463,463,463,463,0
|
|
20240730,121200,41288523,463,463,463,463,0
|
|
20240730,121100,41288523,463,463,463,463,0
|
|
20240730,121000,41288523,463,463,463,463,0
|
|
20240730,120900,41288523,463,463,463,463,0
|
|
20240730,120800,41288523,463,463,463,463,0
|
|
20240730,120700,41288523,463,463,463,463,0
|
|
20240730,120600,41288523,463,463,463,463,0
|
|
20240730,120500,41288523,463,463,463,463,0
|
|
20240730,120400,41288523,463,463,463,463,0
|
|
20240730,120300,41288523,463,463,463,463,0
|
|
20240730,120200,41288523,463,463,463,463,0
|
|
20240730,120100,41288523,463,463,463,463,0
|
|
20240730,120000,41288523,463,463,463,463,0
|
|
20240730,115900,41288523,463,463,463,463,0
|
|
20240730,115800,41288523,463,463,463,463,0
|
|
20240730,115700,41288523,463,463,463,463,0
|
|
20240730,115600,41288523,463,463,463,463,0
|
|
20240730,115500,41288523,463,463,463,463,0
|
|
20240730,115400,41288523,463,463,463,463,3804
|
|
20240730,115300,39527271,463,463,463,463,0
|
|
20240730,115200,39527271,463,463,463,463,0
|
|
20240730,115100,39527271,463,463,463,463,0
|
|
20240730,115000,39527271,463,463,463,463,21
|
|
20240730,114900,39517548,462,462,462,462,2
|
|
20240730,114800,39516624,462,462,462,462,0
|
|
20240730,114700,39516624,462,462,462,462,2
|
|
20240730,114600,39515700,463,463,463,463,0
|
|
20240730,114500,39515700,463,463,463,463,6
|
|
20240730,114400,39512922,463,463,463,463,0
|
|
20240730,114300,39512922,463,463,463,463,0
|
|
20240730,114200,39512922,463,463,463,463,58
|
|
20240730,114100,39486068,462,462,462,462,2000
|
|
20240730,114000,38562068,462,462,462,462,0
|
|
20240730,113900,38562068,462,462,462,462,0
|
|
20240730,113800,38562068,462,462,462,462,0
|
|
20240730,113700,38562068,462,462,462,462,0
|
|
20240730,113600,38562068,462,462,462,462,0
|
|
20240730,113500,38562068,462,462,462,462,0
|
|
20240730,113400,38562068,462,462,462,462,0
|
|
20240730,113300,38562068,462,462,462,462,1488
|
|
20240730,113200,37874612,461,461,461,461,0
|
|
20240730,113100,37874612,461,461,461,461,0
|
|
20240730,113000,37874612,461,461,461,461,0
|
|
20240730,112900,37874612,461,461,461,461,0
|
|
20240730,112800,37874612,461,461,461,461,0
|
|
20240730,112700,37874612,461,462,462,461,3438
|
|
20240730,112600,36288856,462,462,462,462,0
|
|
20240730,112500,36288856,462,462,462,462,0
|
|
20240730,112400,36288856,462,462,462,462,0
|
|
20240730,112300,36288856,462,462,462,462,0
|
|
20240730,112200,36288856,462,462,462,462,2502
|
|
20240730,112100,35132932,463,463,463,463,20
|
|
20240730,112000,35123672,463,463,463,463,0
|
|
20240730,111900,35123672,463,463,463,463,0
|
|
20240730,111800,35123672,463,463,463,463,0
|
|
20240730,111700,35123672,463,463,463,463,0
|
|
20240730,111600,35123672,463,463,463,463,1
|
|
20240730,111500,35123209,463,463,463,463,0
|
|
20240730,111400,35123209,463,463,463,463,43
|
|
20240730,111300,35103300,463,463,463,463,0
|
|
20240730,111200,35103300,463,463,463,463,28
|
|
20240730,111100,35090336,462,463,463,462,3
|
|
20240730,111000,35088948,463,463,463,463,0
|
|
20240730,110900,35088948,463,463,463,463,0
|
|
20240730,110800,35088948,463,463,463,463,7
|
|
20240730,110700,35085707,463,463,463,463,2
|
|
20240730,110600,35084781,465,465,465,465,0
|
|
20240730,110500,35084781,465,465,465,465,0
|
|
20240730,110400,35084781,465,465,465,465,12
|
|
20240730,110300,35079201,461,461,461,461,0
|
|
20240730,110200,35079201,461,461,461,461,35
|
|
20240730,110100,35063066,466,464,466,464,10
|
|
20240730,110000,35058420,461,461,461,461,0
|
|
20240730,105900,35058420,461,461,461,461,11
|
|
20240730,105800,35053349,463,463,463,463,0
|
|
20240730,105700,35053349,463,463,463,463,299
|
|
20240730,105600,34914912,463,462,463,462,582
|
|
20240730,105500,34645456,462,462,462,462,1
|
|
20240730,105400,34644994,462,463,464,462,19
|
|
20240730,105300,34636194,463,462,463,461,66
|
|
20240730,105200,34605701,462,462,462,461,1097
|
|
20240730,105100,34099293,462,462,462,462,16
|
|
20240730,105000,34091901,462,462,462,462,5
|
|
20240730,104900,34089591,462,462,462,462,23
|
|
20240730,104800,34078965,462,462,462,462,39
|
|
20240730,104700,34060947,462,463,463,462,55
|
|
20240730,104600,34035536,462,463,464,462,6
|
|
20240730,104500,34032758,462,463,464,462,26
|
|
20240730,104400,34020740,462,462,462,462,9
|
|
20240730,104300,34016582,464,462,464,461,3149
|
|
20240730,104200,32563145,463,463,464,462,5
|
|
20240730,104100,32560830,462,462,462,462,1
|
|
20240730,104000,32560368,462,462,462,462,0
|
|
20240730,103900,32560368,462,463,464,462,431
|
|
20240730,103800,32360486,465,465,465,465,0
|
|
20240730,103700,32360486,465,465,465,461,7993
|
|
20240730,103600,28667528,464,464,464,464,0
|
|
20240730,103500,28667528,464,464,464,464,700
|
|
20240730,103400,28342728,465,465,465,465,2
|
|
20240730,103300,28341798,465,465,465,465,0
|
|
20240730,103200,28341798,465,465,465,465,0
|
|
20240730,103100,28341798,465,465,465,465,0
|
|
20240730,103000,28341798,465,465,465,465,0
|
|
20240730,102900,28341798,465,465,465,465,1
|
|
20240730,102800,28341333,464,464,464,464,1
|
|
20240730,102700,28340869,464,464,464,464,0
|
|
20240730,102600,28340869,464,464,464,464,0
|
|
20240730,102500,28340869,464,464,464,464,0
|
|
20240730,102400,28340869,464,464,464,464,0
|
|
20240730,102300,28340869,464,464,464,464,0
|
|
20240730,102200,28340869,464,464,464,464,25
|
|
20240730,102100,28329269,465,465,465,465,0
|
|
20240730,102000,28329269,465,465,465,465,0
|
|
20240730,101900,28329269,465,465,465,465,2
|
|
20240730,101800,28328339,465,465,465,465,49
|
|
20240730,101700,28305554,465,465,465,465,0
|
|
20240730,101600,28305554,465,465,465,465,5
|
|
20240730,101500,28303229,465,465,465,465,1
|
|
20240730,101400,28302764,465,465,465,465,1
|
|
20240730,101300,28302299,462,465,465,462,438
|
|
20240730,101200,28098743,465,465,465,465,0
|
|
20240730,101100,28098743,465,465,465,465,400
|
|
20240730,101000,27912743,465,462,465,462,1058
|
|
20240730,100900,27423944,462,462,462,462,0
|
|
20240730,100800,27423944,462,462,462,462,0
|
|
20240730,100700,27423944,462,462,462,462,179
|
|
20240730,100600,27341246,465,465,465,465,0
|
|
20240730,100500,27341246,465,465,465,465,6
|
|
20240730,100400,27338456,465,465,465,465,4
|
|
20240730,100300,27336596,465,465,465,465,100
|
|
20240730,100200,27290096,465,465,465,465,1
|
|
20240730,100100,27289631,465,465,465,465,1
|
|
20240730,100000,27289166,465,465,465,465,1
|
|
20240730,095900,27288701,462,462,462,462,0
|
|
20240730,095800,27288701,462,462,462,462,0
|
|
20240730,095700,27288701,462,463,463,462,4449
|
|
20240730,095600,25233083,463,463,463,463,0
|
|
20240730,095500,25233083,463,463,463,463,8
|
|
20240730,095400,25229379,465,465,465,465,1
|
|
20240730,095300,25228914,466,466,466,466,0
|
|
20240730,095200,25228914,466,466,466,466,0
|
|
20240730,095100,25228914,466,466,466,466,0
|
|
20240730,095000,25228914,466,466,466,466,0
|
|
20240730,094900,25228914,466,466,466,466,0
|
|
20240730,094800,25228914,466,466,466,466,0
|
|
20240730,094700,25228914,466,466,466,466,1
|
|
20240730,094600,25228448,463,463,463,463,2500
|
|
20240730,094500,24070948,463,463,463,463,1501
|
|
20240730,094400,23375985,466,465,466,465,1811
|
|
20240730,094300,22532356,462,462,462,462,0
|
|
20240730,094200,22532356,462,465,465,462,2106
|
|
20240730,094100,21559177,466,466,466,466,370
|
|
20240730,094000,21386757,467,467,467,467,10
|
|
20240730,093900,21382087,467,467,467,467,1
|
|
20240730,093800,21381620,467,465,467,465,46
|
|
20240730,093700,21360228,465,462,465,461,318
|
|
20240730,093600,21213426,461,461,461,461,0
|
|
20240730,093500,21213426,461,465,465,461,7344
|
|
20240730,093400,17817000,467,467,467,467,30
|
|
20240730,093300,17802990,467,467,467,467,3231
|
|
20240730,093200,16294113,468,468,468,468,0
|
|
20240730,093100,16294113,468,470,470,468,2111
|
|
20240730,093000,15304144,470,470,470,470,852
|
|
20240730,092900,14903704,471,471,471,471,16
|
|
20240730,092800,14896168,471,471,471,471,2
|
|
20240730,092700,14895226,471,471,471,471,0
|
|
20240730,092600,14895226,471,470,471,470,1183
|
|
20240730,092500,14338171,471,471,471,471,0
|
|
20240730,092400,14338171,471,471,471,471,1
|
|
20240730,092300,14337700,470,470,470,470,0
|
|
20240730,092200,14337700,470,471,471,470,125
|
|
20240730,092100,14278945,471,471,471,471,526
|
|
20240730,092000,14031199,471,469,471,469,388
|
|
20240730,091900,13848849,472,472,472,472,0
|
|
20240730,091800,13848849,472,472,472,472,1
|
|
20240730,091700,13848377,467,468,468,467,973
|
|
20240730,091600,13393501,472,471,472,471,4
|
|
20240730,091500,13391616,472,472,472,472,1
|
|
20240730,091400,13391144,468,468,468,468,2580
|
|
20240730,091300,12183704,474,470,474,469,3580
|
|
20240730,091200,10503583,476,476,476,476,1
|
|
20240730,091100,10503107,471,478,478,470,3558
|
|
20240730,091000,8830324,478,478,478,473,1722
|
|
20240730,090900,8014712,479,474,479,473,722
|
|
20240730,090800,7672225,479,479,480,474,3484
|
|
20240730,090700,6005756,480,470,480,470,7092
|
|
20240730,090600,2617511,470,470,470,470,2
|
|
20240730,090500,2616571,470,468,470,468,2257
|
|
20240730,090400,1560281,468,468,468,468,0
|
|
20240730,090300,1560281,468,468,468,468,1078
|
|
20240730,090200,1055777,468,468,468,468,33
|
|
20240730,090100,1040333,468,468,468,468,25
|
|
20240730,090000,1028633,464,464,464,460,2233
|